Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 1.330
+0.050 (3.91%)
Oct 1, 2025, 3:59 PM EDT
TSXV:SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.37 | 1.39 | 1.26 | 1.33 | 1.33 | 3.91% | 633,560 |
| Sep 30, 2025 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 9.40% | 309,076 |
| Sep 29, 2025 | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | 6.36% | 563,754 |
| Sep 26, 2025 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 1.85% | 252,166 |
| Sep 25, 2025 | 1.06 | 1.12 | 1.02 | 1.08 | 1.08 | 4.85% | 196,649 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.00 | 1.03 | 1.03 | -5.50% | 356,078 |
| Sep 23, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -1.80% | 368,718 |
| Sep 22, 2025 | 1.21 | 1.21 | 1.10 | 1.11 | 1.11 | - | 446,009 |
| Sep 19, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 194,844 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.03 | 1.10 | 1.10 | -3.51% | 224,697 |
| Sep 17, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 130,229 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -0.89% | 305,267 |
| Sep 15, 2025 | 1.17 | 1.22 | 1.10 | 1.12 | 1.12 | -1.75% | 592,862 |
| Sep 12, 2025 | 1.30 | 1.32 | 1.14 | 1.14 | 1.14 | -8.80% | 231,695 |
| Sep 11, 2025 | 1.14 | 1.26 | 1.11 | 1.25 | 1.25 | 10.62% | 208,403 |
| Sep 10, 2025 | 1.00 | 1.16 | 1.00 | 1.13 | 1.13 | 13.00% | 232,230 |
| Sep 9, 2025 | 1.12 | 1.17 | 1.00 | 1.00 | 1.00 | -6.54% | 566,851 |
| Sep 8, 2025 | 1.07 | 1.14 | 1.04 | 1.07 | 1.07 | 3.88% | 453,964 |
| Sep 5, 2025 | 1.04 | 1.09 | 0.99 | 1.03 | 1.03 | - | 376,405 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | -1.90% | 269,123 |
| Sep 3, 2025 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 14.13% | 276,216 |
| Sep 2, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 5.75% | 334,155 |
| Aug 29, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 147,830 |
| Aug 28, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 55,250 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 119,515 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 153,231 |
| Aug 25, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 161,403 |
| Aug 22, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 262,447 |
| Aug 21, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 5.06% | 163,561 |
| Aug 20, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 30,987 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.75% | 93,150 |
| Aug 18, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 6.67% | 84,370 |
| Aug 15, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 22,250 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 33,220 |
| Aug 13, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 48,776 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 133,291 |
| Aug 11, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -6.33% | 108,415 |
| Aug 8, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 101,641 |
| Aug 7, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | - | 111,568 |
| Aug 6, 2025 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 3.85% | 75,690 |
| Aug 5, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 2.63% | 183,471 |
| Aug 1, 2025 | 0.71 | 0.78 | 0.70 | 0.76 | 0.76 | 8.57% | 496,835 |
| Jul 31, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 74,885 |
| Jul 30, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 452,215 |
| Jul 29, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 573,470 |
| Jul 28, 2025 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -5.19% | 749,841 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.76 | 0.77 | 0.77 | -3.75% | 294,442 |
| Jul 24, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -8.05% | 227,845 |
| Jul 23, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 1.16% | 206,556 |
| Jul 22, 2025 | 0.86 | 0.89 | 0.82 | 0.86 | 0.86 | 2.38% | 374,594 |